tiprankstipranks
Trending News
More News >
Fabrinet (FN)
NYSE:FN
US Market
Advertisement

Fabrinet (FN) Historical Prices

Compare
617 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
312.56
317.56
306.55
315.20
315.20
-2.63%
561,509
0.97
Jul 31, 2025
322.54
332.61
321.48
323.73
323.73
+0.96%
946,159
1.66
Jul 30, 2025
319.96
324.70
316.40
320.66
320.66
-0.04%
444,197
0.77
Jul 29, 2025
321.32
332.00
318.01
320.80
320.80
+1.31%
544,356
0.95
Jul 28, 2025
311.65
317.08
310.20
316.64
316.64
+2.51%
331,449
0.58
Jul 25, 2025
309.67
310.83
306.92
308.89
308.89
+1.33%
236,580
0.41
Jul 24, 2025
303.67
306.55
301.47
304.85
304.85
-0.11%
276,778
0.47
Jul 23, 2025
302.13
305.49
300.66
305.20
305.20
+1.47%
454,812
0.76
Jul 22, 2025
308.03
310.69
292.56
300.79
300.79
-2.81%
584,743
0.97
Jul 21, 2025
310.25
314.47
307.97
309.50
309.50
-0.47%
291,610
0.48
Jul 18, 2025
309.34
312.67
303.23
310.95
310.95
+0.84%
358,917
0.59
Jul 17, 2025
299.89
310.16
299.89
308.36
308.36
+3.67%
388,193
0.63
Jul 16, 2025
303.40
303.40
292.45
297.45
297.45
-1.33%
482,835
0.79
Jul 15, 2025
302.19
303.65
296.47
301.47
301.47
+1.69%
548,887
0.89
Jul 14, 2025
290.00
297.88
287.04
296.46
296.46
+1.72%
447,609
0.71
Jul 11, 2025
287.96
292.45
285.69
291.44
291.44
+0.76%
444,980
0.69
Jul 10, 2025
287.02
291.59
282.94
289.25
289.25
+1.42%
408,908
0.62
Jul 09, 2025
289.81
290.23
284.40
285.21
285.21
-0.40%
382,060
0.56
Jul 08, 2025
289.06
289.10
280.57
286.36
286.36
-0.10%
611,541
0.86
Jul 07, 2025
290.49
295.41
284.27
286.66
286.66
-2.71%
536,525
0.74
Jul 03, 2025
290.89
295.86
290.67
294.66
294.66
+2.02%
246,047
0.34
Jul 02, 2025
289.00
293.39
282.15
288.83
288.83
-0.10%
1,111,857
1.54
Jul 01, 2025
295.44
295.96
283.34
289.11
289.11
-1.89%
706,328
0.97
Jun 30, 2025
300.06
300.06
290.87
294.68
294.68
-0.32%
424,891
0.58
Jun 27, 2025
299.22
300.01
293.92
295.62
295.62
-1.11%
802,751
1.09
Jun 26, 2025
287.22
300.29
285.10
298.93
298.93
+4.56%
765,444
1.04
Jun 25, 2025
279.00
288.72
276.90
285.89
285.89
+3.40%
537,152
0.73
Jun 24, 2025
273.00
278.01
268.65
276.50
276.50
+2.46%
544,718
0.73
Jun 23, 2025
263.84
270.87
262.20
269.87
269.87
+1.38%
502,399
0.67
Jun 20, 2025
267.32
268.10
261.03
266.19
266.19
+0.23%
652,440
0.88
Jun 18, 2025
258.81
268.62
258.10
265.57
265.57
+2.62%
639,101
0.86
Jun 17, 2025
257.13
262.49
255.95
258.79
258.79
+0.14%
352,541
0.47
Jun 16, 2025
248.39
260.68
248.27
258.43
258.43
+5.44%
677,149
0.90
Jun 13, 2025
248.94
251.73
244.24
245.09
245.09
-4.62%
583,817
0.76
Jun 12, 2025
244.55
260.61
242.42
256.97
256.97
+5.66%
744,596
0.95
Jun 11, 2025
239.37
245.16
236.86
243.20
243.20
+2.31%
479,938
0.60
Jun 10, 2025
235.52
237.99
231.95
237.72
237.72
+2.10%
393,970
0.49
Jun 09, 2025
237.41
237.41
231.51
232.83
232.83
-0.90%
383,929
0.47
Jun 06, 2025
239.67
240.81
233.64
234.95
234.95
-0.96%
654,110
0.79
Jun 05, 2025
244.35
245.67
235.56
237.22
237.22
-0.86%
528,312
0.63
Jun 04, 2025
240.00
244.00
238.16
239.28
239.28
-0.25%
365,700
0.44
Jun 03, 2025
235.48
240.46
232.80
239.87
239.87
+2.79%
375,291
0.45
Jun 02, 2025
231.97
234.78
230.50
233.37
233.37
+0.21%
468,774
0.55
May 30, 2025
230.00
233.50
224.66
232.87
232.87
-0.85%
478,380
0.56
May 29, 2025
235.27
241.00
230.86
234.86
234.86
+1.32%
779,388
0.92
May 28, 2025
235.52
236.04
231.23
231.79
231.79
-1.24%
356,602
0.42
May 27, 2025
234.40
239.49
232.50
234.71
234.71
+1.92%
481,658
0.56
May 23, 2025
223.27
230.70
222.67
230.28
230.28
+0.89%
542,953
0.63
May 22, 2025
226.26
231.29
224.92
228.25
228.25
+0.56%
414,531
0.48
May 21, 2025
224.40
233.92
224.40
226.97
226.97
-0.58%
698,345
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis